SHE:301408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.68	18.18	16.66	17.72	17.72	5.35%	25,516,987
May 28, 2026	16.89	17.50	16.40	16.82	16.82	0.24%	18,642,449
May 27, 2026	16.60	16.88	16.37	16.78	16.78	0.60%	13,237,315
May 26, 2026	17.05	17.13	16.50	16.78	16.68	-2.44%	10,872,278
May 25, 2026	17.93	17.95	16.91	17.20	17.10	-3.75%	14,857,790
May 22, 2026	17.87	18.23	17.64	17.87	17.76	0.28%	10,873,060
May 21, 2026	18.52	18.79	17.73	17.82	17.71	-3.88%	15,537,220
May 20, 2026	18.29	18.55	17.91	18.54	18.43	0.16%	14,444,570
May 19, 2026	18.61	19.08	18.14	18.51	18.40	-1.23%	15,785,410
May 18, 2026	18.33	18.75	18.20	18.74	18.63	1.35%	13,274,020
May 15, 2026	19.52	19.65	18.27	18.49	18.38	-5.90%	24,998,760
May 14, 2026	20.15	20.92	19.60	19.65	19.53	-3.06%	22,911,490
May 13, 2026	20.02	20.31	19.71	20.27	20.15	1.60%	16,639,300
May 12, 2026	20.88	21.03	19.78	19.95	19.83	-6.43%	25,606,600
May 11, 2026	20.44	21.34	20.20	21.32	21.19	3.90%	30,460,060
May 8, 2026	21.82	22.38	20.51	20.52	20.40	-5.91%	35,519,230
May 7, 2026	22.27	22.27	21.65	21.81	21.68	-3.37%	36,511,390
May 6, 2026	21.25	23.05	20.97	22.57	22.44	5.62%	42,974,550
Apr 30, 2026	20.71	21.59	20.46	21.37	21.24	1.81%	38,300,720
Apr 29, 2026	20.10	21.14	19.50	20.99	20.86	2.49%	36,140,370
Apr 28, 2026	19.84	21.10	19.81	20.48	20.36	2.55%	35,329,500
Apr 27, 2026	19.78	20.73	19.60	19.97	19.85	0.86%	23,654,590
Apr 24, 2026	20.35	20.39	19.53	19.80	19.68	-5.44%	30,567,280
Apr 23, 2026	19.92	21.49	19.71	20.94	20.82	4.18%	49,209,130
Apr 22, 2026	20.32	20.41	19.56	20.10	19.98	-0.59%	27,152,560
Apr 21, 2026	20.87	21.62	19.84	20.22	20.10	-2.46%	37,770,700
Apr 20, 2026	20.00	21.20	19.88	20.73	20.61	2.57%	50,191,010
Apr 17, 2026	20.49	20.59	20.08	20.21	20.09	-1.85%	29,995,290
Apr 16, 2026	21.23	21.58	20.05	20.59	20.47	-0.91%	54,851,630
Apr 15, 2026	17.63	20.78	17.63	20.78	20.66	19.98%	65,099,840
Apr 14, 2026	17.49	17.58	17.04	17.32	17.22	-0.57%	19,115,150
Apr 13, 2026	17.75	17.75	17.14	17.42	17.32	-3.81%	25,157,180
Apr 10, 2026	18.98	19.29	18.00	18.11	18.00	-4.58%	35,155,340
Apr 9, 2026	19.60	21.41	18.98	18.98	18.87	-5.71%	46,144,860
Apr 8, 2026	19.91	20.25	19.30	20.13	20.01	-1.47%	46,901,900
Apr 7, 2026	18.90	20.49	18.20	20.43	20.31	5.31%	53,294,700
Apr 3, 2026	18.02	19.86	18.01	19.40	19.28	3.14%	54,463,620
Apr 2, 2026	17.44	19.24	17.31	18.81	18.70	8.04%	47,191,130
Apr 1, 2026	17.18	17.54	16.89	17.41	17.31	2.41%	12,637,200
Mar 31, 2026	17.18	17.64	16.94	17.00	16.90	-1.73%	9,288,518
Mar 30, 2026	16.70	17.44	16.66	17.30	17.20	2.25%	10,716,860
Mar 27, 2026	16.42	16.96	16.42	16.92	16.82	1.87%	5,421,100
Mar 26, 2026	17.03	17.24	16.53	16.61	16.51	-2.52%	6,505,900
Mar 25, 2026	16.99	17.30	16.85	17.04	16.94	1.61%	8,598,575
Mar 24, 2026	16.41	16.80	16.30	16.77	16.67	3.77%	7,500,288
Mar 23, 2026	16.82	16.98	16.02	16.16	16.06	-5.77%	8,477,671
Mar 20, 2026	17.58	17.77	17.10	17.15	17.05	-2.00%	4,916,894
Mar 19, 2026	17.82	17.97	17.46	17.50	17.40	-3.21%	5,578,506
Mar 18, 2026	17.92	18.15	17.80	18.08	17.97	0.67%	5,979,798
Mar 17, 2026	18.35	18.60	17.92	17.96	17.85	-1.32%	7,048,030